시장 데이터를 불러오는 중
전체 종목
Sui Group Holdings Limited - Common Stock 과거 주가
Sui Group Holdings Limited - Common Stock · SUIG · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sui Group Holdings Limited - Common Stock · SUIG · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,913 | ₩1,947 | ₩1,847 | ₩1,873 | -2.10% | 25.5만 |
| 2026.10.08 | ₩1,994 | ₩2,034 | ₩1,740 | ₩1,820 | -8.72% | 187.5만 |
| 2026.10.07 | ₩2,061 | ₩2,146 | ₩2,007 | ₩2,007 | -2.60% | 47.3만 |
| 2026.10.06 | ₩2,248 | ₩2,308 | ₩2,114 | ₩2,141 | -4.76% | 100.2만 |
| 2026.10.05 | ₩2,301 | ₩2,409 | ₩2,221 | ₩2,248 | -2.33% | 119.5만 |
| 2026.10.02 | ₩2,194 | ₩2,395 | ₩2,141 | ₩2,194 | 0.00% | 136.6만 |
| 2026.10.01 | ₩2,034 | ₩2,168 | ₩1,943 | ₩2,114 | +3.95% | 62.3만 |
| 2026.09.30 | ₩2,275 | ₩2,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,087 |
| -8.24% |
| 95.6만 |
| 2026.09.29 | ₩2,154 | ₩2,362 | ₩2,154 | ₩2,168 | +0.62% | 92.7만 |
|---|
| 2026.09.28 | ₩2,087 | ₩2,194 | ₩2,034 | ₩2,141 | +2.56% | 119.6만 |
|---|
| 2026.09.25 | ₩2,114 | ₩2,161 | ₩2,047 | ₩2,128 | +0.63% | 152.5만 |
|---|
| 2026.09.24 | ₩1,873 | ₩2,027 | ₩1,860 | ₩1,994 | +6.43% | 68.7만 |
|---|
| 2026.09.23 | ₩2,007 | ₩2,047 | ₩1,873 | ₩1,967 | -2.00% | 119.1만 |
|---|
| 2026.09.22 | ₩1,927 | ₩2,208 | ₩1,847 | ₩2,061 | +6.94% | 217.2만 |
|---|
| 2026.09.21 | ₩1,820 | ₩1,994 | ₩1,806 | ₩1,954 | +7.35% | 312.3만 |
|---|
| 2026.09.18 | ₩1,378 | ₩1,780 | ₩1,351 | ₩1,673 | +21.36% | 377.8만 |
|---|
| 2026.09.17 | ₩1,285 | ₩1,351 | ₩1,271 | ₩1,337 | +4.06% | 34.8만 |
|---|
| 2026.09.16 | ₩1,274 | ₩1,322 | ₩1,236 | ₩1,239 | -2.73% | 32.1만 |
|---|
| 2026.09.15 | ₩1,338 | ₩1,372 | ₩1,259 | ₩1,271 | -5.00% | 49.9만 |
|---|
| 2026.09.14 | ₩1,326 | ₩1,418 | ₩1,318 | ₩1,365 | +2.93% | 34만 |
|---|
| 2026.09.11 | ₩1,319 | ₩1,378 | ₩1,309 | ₩1,326 | +0.51% | 30.3만 |
|---|
| 2026.09.10 | ₩1,351 | ₩1,372 | ₩1,298 | ₩1,318 | -2.48% | 41.2만 |
|---|
| 2026.09.09 | ₩1,365 | ₩1,392 | ₩1,338 | ₩1,351 | -0.98% | 43.9만 |
|---|
| 2026.09.08 | ₩1,286 | ₩1,418 | ₩1,286 | ₩1,392 | +8.22% | 113.5만 |
|---|
| 2026.09.04 | ₩1,309 | ₩1,378 | ₩1,303 | ₩1,311 | +0.20% | 43.7만 |
|---|
| 2026.09.03 | ₩1,325 | ₩1,392 | ₩1,325 | ₩1,378 | +4.04% | 87.3만 |
|---|
| 2026.09.02 | ₩1,210 | ₩1,365 | ₩1,210 | ₩1,319 | +9.07% | 43.1만 |
|---|
| 2026.09.01 | ₩1,255 | ₩1,293 | ₩1,226 | ₩1,251 | -0.32% | 53.9만 |
|---|
| 2026.08.31 | ₩1,244 | ₩1,325 | ₩1,240 | ₩1,311 | +5.38% | 55.9만 |
|---|
| 2026.08.28 | ₩1,365 | ₩1,378 | ₩1,219 | ₩1,268 | -7.06% | 95.6만 |
|---|
| 2026.08.27 | ₩1,351 | ₩1,405 | ₩1,338 | ₩1,378 | +1.98% | 129.9만 |
|---|
| 2026.08.26 | ₩1,418 | ₩1,418 | ₩1,338 | ₩1,365 | -3.77% | 61.8만 |
|---|
| 2026.08.25 | ₩1,485 | ₩1,525 | ₩1,291 | ₩1,459 | -1.80% | 108.4만 |
|---|
| 2026.08.24 | ₩1,472 | ₩1,632 | ₩1,418 | ₩1,579 | +7.27% | 160.6만 |
|---|
| 2026.08.21 | ₩1,285 | ₩1,592 | ₩1,268 | ₩1,459 | +13.54% | 183.1만 |
|---|
| 2026.08.20 | ₩1,219 | ₩1,330 | ₩1,179 | ₩1,283 | +5.27% | 68.9만 |
|---|
| 2026.08.19 | ₩1,124 | ₩1,244 | ₩1,124 | ₩1,198 | +6.55% | 25.7만 |
|---|
| 2026.08.18 | ₩1,070 | ₩1,157 | ₩1,070 | ₩1,141 | +6.62% | 16.8만 |
|---|
| 2026.08.17 | ₩1,077 | ₩1,136 | ₩1,077 | ₩1,095 | +1.61% | 19.1만 |
|---|
| 2026.08.14 | ₩1,097 | ₩1,135 | ₩1,057 | ₩1,080 | -1.59% | 23.1만 |
|---|
| 2026.08.13 | ₩1,171 | ₩1,222 | ₩1,120 | ₩1,124 | -4.00% | 29만 |
|---|
| 2026.08.12 | ₩1,151 | ₩1,258 | ₩1,151 | ₩1,200 | +4.30% | 13.7만 |
|---|
| 2026.08.11 | ₩1,097 | ₩1,211 | ₩1,092 | ₩1,165 | +6.22% | 12.2만 |
|---|
| 2026.08.10 | ₩1,151 | ₩1,198 | ₩1,064 | ₩1,117 | -2.91% | 41.9만 |
|---|
| 2026.08.07 | ₩1,137 | ₩1,218 | ₩1,137 | ₩1,139 | +0.12% | 26만 |
|---|
| 2026.08.06 | ₩1,164 | ₩1,242 | ₩1,164 | ₩1,204 | +3.45% | 14.4만 |
|---|
| 2026.08.05 | ₩1,157 | ₩1,258 | ₩1,157 | ₩1,203 | +3.93% | 23.2만 |
|---|
| 2026.08.04 | ₩1,151 | ₩1,231 | ₩1,151 | ₩1,164 | +1.16% | 13.2만 |
|---|
| 2026.08.03 | ₩1,137 | ₩1,232 | ₩1,132 | ₩1,164 | +2.35% | 12만 |
|---|
| 2026.07.31 | ₩1,151 | ₩1,203 | ₩1,111 | ₩1,151 | 0.00% | 18만 |
|---|
| 2026.07.30 | ₩1,164 | ₩1,206 | ₩1,164 | ₩1,164 | 0.00% | 16.9만 |
|---|
| 2026.07.29 | ₩1,204 | ₩1,236 | ₩1,164 | ₩1,164 | -3.33% | 22.7만 |
|---|
| 2026.07.28 | ₩1,173 | ₩1,271 | ₩1,151 | ₩1,207 | +2.85% | 52.9만 |
|---|
| 2026.07.27 | ₩1,285 | ₩1,378 | ₩1,151 | ₩1,204 | -6.25% | 70.8만 |
|---|
| 2026.07.24 | ₩1,392 | ₩1,418 | ₩1,294 | ₩1,325 | -4.81% | 40.3만 |
|---|
| 2026.07.23 | ₩1,445 | ₩1,525 | ₩1,378 | ₩1,405 | -2.78% | 29.2만 |
|---|
| 2026.07.22 | ₩1,472 | ₩1,592 | ₩1,445 | ₩1,499 | +1.82% | 50.6만 |
|---|
| 2026.07.21 | ₩1,499 | ₩1,659 | ₩1,499 | ₩1,525 | +1.79% | 34.7만 |
|---|
| 2026.07.20 | ₩1,512 | ₩1,566 | ₩1,459 | ₩1,499 | -0.88% | 19.2만 |
|---|
| 2026.07.17 | ₩1,472 | ₩1,525 | ₩1,418 | ₩1,512 | +2.73% | 36.5만 |
|---|
| 2026.07.16 | ₩1,552 | ₩1,592 | ₩1,485 | ₩1,499 | -3.45% | 13.3만 |
|---|
| 2026.07.15 | ₩1,592 | ₩1,686 | ₩1,539 | ₩1,606 | +0.84% | 18.2만 |
|---|
| 2026.07.14 | ₩1,552 | ₩1,659 | ₩1,499 | ₩1,619 | +4.31% | 10.9만 |
|---|
| 2026.07.13 | ₩1,632 | ₩1,671 | ₩1,579 | ₩1,592 | -2.46% | 11.8만 |
|---|
| 2026.07.10 | ₩1,539 | ₩1,699 | ₩1,539 | ₩1,673 | +8.70% | 20.5만 |
|---|
| 2026.07.09 | ₩1,579 | ₩1,620 | ₩1,539 | ₩1,566 | -0.85% | 11.8만 |
|---|
| 2026.07.08 | ₩1,579 | ₩1,612 | ₩1,525 | ₩1,566 | -0.85% | 18.4만 |
|---|
| 2026.07.07 | ₩1,673 | ₩1,726 | ₩1,566 | ₩1,646 | -1.60% | 19.7만 |
|---|
| 2026.07.06 | ₩1,632 | ₩1,780 | ₩1,632 | ₩1,726 | +5.74% | 24.6만 |
|---|
| 2026.07.02 | ₩1,673 | ₩1,806 | ₩1,640 | ₩1,659 | -0.80% | 34.4만 |
|---|
| 2026.07.01 | ₩1,512 | ₩1,820 | ₩1,512 | ₩1,686 | +11.50% | 35.8만 |
|---|
| 2026.06.30 | ₩1,432 | ₩1,646 | ₩1,432 | ₩1,552 | +8.41% | 66.9만 |
|---|
| 2026.06.29 | ₩1,512 | ₩1,525 | ₩1,445 | ₩1,485 | -1.77% | 42.9만 |
|---|
| 2026.06.26 | ₩1,499 | ₩1,699 | ₩1,499 | ₩1,525 | +1.79% | 104.4만 |
|---|
| 2026.06.25 | ₩1,525 | ₩1,579 | ₩1,485 | ₩1,559 | +2.19% | 21.9만 |
|---|
| 2026.06.24 | ₩1,686 | ₩1,686 | ₩1,525 | ₩1,552 | -7.94% | 24.5만 |
|---|
| 2026.06.23 | ₩1,686 | ₩1,740 | ₩1,632 | ₩1,726 | +2.38% | 47만 |
|---|
| 2026.06.22 | ₩1,820 | ₩1,873 | ₩1,686 | ₩1,780 | -2.21% | 35.3만 |
|---|
| 2026.06.18 | ₩1,873 | ₩1,873 | ₩1,753 | ₩1,806 | -3.57% | 29.3만 |
|---|
| 2026.06.17 | ₩1,847 | ₩1,927 | ₩1,786 | ₩1,873 | +1.45% | 18.4만 |
|---|
| 2026.06.16 | ₩1,913 | ₩1,994 | ₩1,860 | ₩1,860 | -2.80% | 18.4만 |
|---|
| 2026.06.15 | ₩1,940 | ₩2,019 | ₩1,920 | ₩1,927 | -0.69% | 20.5만 |
|---|
| 2026.06.12 | ₩1,820 | ₩1,928 | ₩1,793 | ₩1,820 | 0.00% | 22.3만 |
|---|
| 2026.06.11 | ₩1,659 | ₩1,860 | ₩1,659 | ₩1,806 | +8.87% | 43.3만 |
|---|
| 2026.06.10 | ₩1,673 | ₩1,820 | ₩1,632 | ₩1,673 | 0.00% | 16.4만 |
|---|
| 2026.06.09 | ₩1,673 | ₩1,726 | ₩1,646 | ₩1,659 | -0.80% | 26.5만 |
|---|
| 2026.06.08 | ₩1,659 | ₩1,833 | ₩1,659 | ₩1,659 | 0.00% | 38.4만 |
|---|
| 2026.06.05 | ₩1,699 | ₩1,726 | ₩1,472 | ₩1,566 | -7.87% | 43.5만 |
|---|
| 2026.06.04 | ₩1,753 | ₩1,786 | ₩1,673 | ₩1,740 | -0.76% | 24.1만 |
|---|
| 2026.06.03 | ₩1,806 | ₩2,047 | ₩1,686 | ₩1,740 | -3.70% | 68.5만 |
|---|
| 2026.06.02 | ₩2,114 | ₩2,114 | ₩1,746 | ₩1,793 | -15.19% | 62.3만 |
|---|
| 2026.06.01 | ₩2,101 | ₩2,154 | ₩2,034 | ₩2,128 | +1.27% | 48.7만 |
|---|
| 2026.05.29 | ₩2,021 | ₩2,181 | ₩2,007 | ₩2,141 | +5.96% | 36.1만 |
|---|
| 2026.05.28 | ₩2,047 | ₩2,121 | ₩2,007 | ₩2,061 | +0.65% | 37.1만 |
|---|
| 2026.05.27 | ₩2,074 | ₩2,201 | ₩2,074 | ₩2,128 | +2.58% | 27.5만 |
|---|
| 2026.05.26 | ₩2,355 | ₩2,395 | ₩2,074 | ₩2,114 | -10.23% | 61만 |
|---|
| 2026.05.22 | ₩2,315 | ₩2,429 | ₩2,315 | ₩2,342 | +1.16% | 36.7만 |
|---|
| 2026.05.21 | ₩2,261 | ₩2,435 | ₩2,181 | ₩2,382 | +5.33% | 40.9만 |
|---|
| 2026.05.20 | ₩2,101 | ₩2,228 | ₩2,061 | ₩2,168 | +3.18% | 46만 |
|---|
| 2026.05.19 | ₩2,074 | ₩2,134 | ₩1,987 | ₩2,087 | +0.65% | 37.7만 |
|---|
| 2026.05.18 | ₩2,154 | ₩2,194 | ₩2,074 | ₩2,101 | -2.48% | 32.5만 |
|---|
| 2026.05.15 | ₩2,342 | ₩2,449 | ₩2,134 | ₩2,141 | -8.57% | 44.3만 |
|---|
| 2026.05.14 | ₩2,342 | ₩2,569 | ₩2,328 | ₩2,475 | +5.71% | 38.5만 |
|---|
| 2026.05.13 | ₩2,529 | ₩2,576 | ₩2,368 | ₩2,382 | -5.82% | 32.6만 |
|---|
| 2026.05.12 | ₩2,449 | ₩2,623 | ₩2,342 | ₩2,582 | +5.46% | 56만 |
|---|
| 2026.05.11 | ₩2,275 | ₩2,663 | ₩2,275 | ₩2,516 | +10.59% | 140.3만 |
|---|
| 2026.05.08 | ₩2,154 | ₩2,225 | ₩2,007 | ₩2,154 | 0.00% | 33만 |
|---|
| 2026.05.07 | ₩2,235 | ₩2,409 | ₩2,128 | ₩2,154 | -3.59% | 33.3만 |
|---|
| 2026.05.06 | ₩2,275 | ₩2,395 | ₩2,236 | ₩2,342 | +2.94% | 40.7만 |
|---|
| 2026.05.05 | ₩2,141 | ₩2,261 | ₩2,107 | ₩2,235 | +4.37% | 44.3만 |
|---|
| 2026.05.04 | ₩2,061 | ₩2,181 | ₩2,061 | ₩2,114 | +2.60% | 28.2만 |
|---|
| 2026.05.01 | ₩1,967 | ₩2,074 | ₩1,934 | ₩2,061 | +4.76% | 22.9만 |
|---|
| 2026.04.30 | ₩1,940 | ₩2,000 | ₩1,907 | ₩1,994 | +2.76% | 29.3만 |
|---|
| 2026.04.29 | ₩2,021 | ₩2,021 | ₩1,860 | ₩1,940 | -3.97% | 32.1만 |
|---|
| 2026.04.28 | ₩2,021 | ₩2,041 | ₩1,927 | ₩2,021 | 0.00% | 24.3만 |
|---|
| 2026.04.27 | ₩2,061 | ₩2,107 | ₩1,994 | ₩2,061 | 0.00% | 29.1만 |
|---|
| 2026.04.24 | ₩2,061 | ₩2,114 | ₩2,021 | ₩2,087 | +1.30% | 26.6만 |
|---|
| 2026.04.23 | ₩1,954 | ₩2,074 | ₩1,954 | ₩2,061 | +5.48% | 35.6만 |
|---|
| 2026.04.22 | ₩1,994 | ₩2,034 | ₩1,927 | ₩2,007 | +0.67% | 49.8만 |
|---|
| 2026.04.21 | ₩1,900 | ₩1,967 | ₩1,887 | ₩1,927 | +1.41% | 21.8만 |
|---|
| 2026.04.20 | ₩1,940 | ₩1,947 | ₩1,820 | ₩1,913 | -1.38% | 27.3만 |
|---|
| 2026.04.17 | ₩2,007 | ₩2,047 | ₩1,954 | ₩1,980 | -1.33% | 55.1만 |
|---|
| 2026.04.16 | ₩1,927 | ₩2,008 | ₩1,853 | ₩1,980 | +2.78% | 40.5만 |
|---|
| 2026.04.15 | ₩1,806 | ₩1,967 | ₩1,780 | ₩1,927 | +6.67% | 54.8만 |
|---|
| 2026.04.14 | ₩1,793 | ₩1,887 | ₩1,793 | ₩1,820 | +1.49% | 35.7만 |
|---|
| 2026.04.13 | ₩1,525 | ₩1,766 | ₩1,499 | ₩1,753 | +14.91% | 59.9만 |
|---|
| 2026.04.10 | ₩1,579 | ₩1,606 | ₩1,525 | ₩1,539 | -2.54% | 26.7만 |
|---|
| 2026.04.09 | ₩1,552 | ₩1,619 | ₩1,552 | ₩1,579 | +1.72% | 13.9만 |
|---|
| 2026.04.08 | ₩1,673 | ₩1,713 | ₩1,579 | ₩1,579 | -5.60% | 18.1만 |
|---|
| 2026.04.07 | ₩1,659 | ₩1,659 | ₩1,512 | ₩1,525 | -8.06% | 19.2만 |
|---|
| 2026.04.06 | ₩1,632 | ₩1,780 | ₩1,632 | ₩1,686 | +3.28% | 18.6만 |
|---|
| 2026.04.02 | ₩1,539 | ₩1,632 | ₩1,499 | ₩1,592 | +3.48% | 17.1만 |
|---|
| 2026.04.01 | ₩1,646 | ₩1,719 | ₩1,592 | ₩1,619 | -1.63% | 15.8만 |
|---|
| 2026.03.31 | ₩1,552 | ₩1,659 | ₩1,499 | ₩1,619 | +4.31% | 46.9만 |
|---|
| 2026.03.30 | ₩1,673 | ₩1,686 | ₩1,539 | ₩1,552 | -7.20% | 31.7만 |
|---|
| 2026.03.27 | ₩1,766 | ₩1,780 | ₩1,606 | ₩1,619 | -8.33% | 35만 |
|---|
| 2026.03.26 | ₩1,820 | ₩1,867 | ₩1,760 | ₩1,793 | -1.47% | 14.2만 |
|---|
| 2026.03.25 | ₩1,873 | ₩1,940 | ₩1,820 | ₩1,860 | -0.71% | 21.6만 |
|---|
| 2026.03.24 | ₩1,820 | ₩1,847 | ₩1,793 | ₩1,820 | 0.00% | 25.5만 |
|---|
| 2026.03.23 | ₩1,806 | ₩1,887 | ₩1,793 | ₩1,820 | +0.74% | 25.3만 |
|---|
| 2026.03.20 | ₩1,873 | ₩1,873 | ₩1,726 | ₩1,780 | -5.00% | 19.5만 |
|---|
| 2026.03.19 | ₩1,887 | ₩1,887 | ₩1,793 | ₩1,873 | -0.71% | 18.3만 |
|---|
| 2026.03.18 | ₩1,940 | ₩1,980 | ₩1,860 | ₩1,913 | -1.38% | 29.1만 |
|---|
| 2026.03.17 | ₩1,994 | ₩2,041 | ₩1,954 | ₩2,007 | +0.67% | 33.2만 |
|---|
| 2026.03.16 | ₩1,967 | ₩2,047 | ₩1,940 | ₩1,994 | +1.36% | 29만 |
|---|
| 2026.03.13 | ₩1,913 | ₩1,979 | ₩1,833 | ₩1,900 | -0.70% | 53.9만 |
|---|
| 2026.03.12 | ₩1,940 | ₩2,021 | ₩1,813 | ₩1,860 | -4.14% | 22.1만 |
|---|
| 2026.03.11 | ₩1,860 | ₩2,007 | ₩1,816 | ₩1,994 | +7.19% | 62.9만 |
|---|
| 2026.03.10 | ₩1,887 | ₩1,913 | ₩1,833 | ₩1,887 | 0.00% | 47.9만 |
|---|
| 2026.03.09 | ₩1,686 | ₩1,900 | ₩1,686 | ₩1,860 | +10.32% | 31.4만 |
|---|
| 2026.03.06 | ₩1,780 | ₩1,860 | ₩1,706 | ₩1,726 | -3.01% | 26.3만 |
|---|
| 2026.03.05 | ₩1,913 | ₩1,960 | ₩1,820 | ₩1,860 | -2.80% | 44.6만 |
|---|
| 2026.03.04 | ₩1,659 | ₩1,954 | ₩1,646 | ₩1,954 | +17.74% | 117.2만 |
|---|
| 2026.03.03 | ₩1,673 | ₩1,673 | ₩1,579 | ₩1,646 | -1.60% | 33.8만 |
|---|
| 2026.03.02 | ₩1,646 | ₩1,753 | ₩1,612 | ₩1,753 | +6.50% | 34.9만 |
|---|
| 2026.02.27 | ₩1,726 | ₩1,800 | ₩1,639 | ₩1,686 | -2.33% | 67.5만 |
|---|
| 2026.02.26 | ₩1,793 | ₩1,806 | ₩1,713 | ₩1,780 | -0.75% | 58.9만 |
|---|
| 2026.02.25 | ₩1,632 | ₩1,773 | ₩1,632 | ₩1,753 | +7.38% | 40.1만 |
|---|
| 2026.02.24 | ₩1,539 | ₩1,726 | ₩1,539 | ₩1,659 | +7.83% | 55.1만 |
|---|
| 2026.02.23 | ₩1,579 | ₩1,579 | ₩1,512 | ₩1,525 | -3.39% | 28.8만 |
|---|
| 2026.02.20 | ₩1,579 | ₩1,725 | ₩1,566 | ₩1,619 | +2.54% | 26.7만 |
|---|
| 2026.02.19 | ₩1,579 | ₩1,619 | ₩1,519 | ₩1,606 | +1.69% | 18.1만 |
|---|
| 2026.02.18 | ₩1,592 | ₩1,713 | ₩1,592 | ₩1,619 | +1.68% | 24.1만 |
|---|
| 2026.02.17 | ₩1,619 | ₩1,673 | ₩1,459 | ₩1,606 | -0.83% | 83.2만 |
|---|
| 2026.02.13 | ₩1,659 | ₩1,733 | ₩1,612 | ₩1,619 | -2.42% | 51.5만 |
|---|
| 2026.02.12 | ₩1,753 | ₩1,780 | ₩1,566 | ₩1,646 | -6.11% | 38.6만 |
|---|
| 2026.02.11 | ₩1,766 | ₩1,766 | ₩1,659 | ₩1,686 | -4.55% | 38.1만 |
|---|
| 2026.02.10 | ₩1,793 | ₩1,840 | ₩1,746 | ₩1,766 | -1.49% | 26만 |
|---|
| 2026.02.09 | ₩1,780 | ₩1,873 | ₩1,699 | ₩1,833 | +3.01% | 29.3만 |
|---|
| 2026.02.06 | ₩1,713 | ₩1,951 | ₩1,653 | ₩1,833 | +7.03% | 112.5만 |
|---|
| 2026.02.05 | ₩1,699 | ₩1,766 | ₩1,566 | ₩1,646 | -3.15% | 70.8만 |
|---|
| 2026.02.04 | ₩2,007 | ₩2,021 | ₩1,733 | ₩1,766 | -12.00% | 77.9만 |
|---|
| 2026.02.03 | ₩2,007 | ₩2,074 | ₩1,873 | ₩2,021 | +0.67% | 93.1만 |
|---|
| 2026.02.02 | ₩2,087 | ₩2,141 | ₩1,980 | ₩2,007 | -3.85% | 87.9만 |
|---|
| 2026.01.30 | ₩2,168 | ₩2,328 | ₩2,161 | ₩2,181 | +0.62% | 119.7만 |
|---|
| 2026.01.29 | ₩2,235 | ₩2,368 | ₩2,128 | ₩2,235 | 0.00% | 156.8만 |
|---|
| 2026.01.28 | ₩2,261 | ₩2,348 | ₩2,188 | ₩2,248 | -0.59% | 62.7만 |
|---|
| 2026.01.27 | ₩2,194 | ₩2,235 | ₩2,074 | ₩2,235 | +1.83% | 42.8만 |
|---|
| 2026.01.26 | ₩2,128 | ₩2,275 | ₩2,087 | ₩2,221 | +4.40% | 89.9만 |
|---|
| 2026.01.23 | ₩2,261 | ₩2,275 | ₩2,061 | ₩2,181 | -3.55% | 113.8만 |
|---|
| 2026.01.22 | ₩2,342 | ₩2,422 | ₩2,235 | ₩2,248 | -4.00% | 50.7만 |
|---|
| 2026.01.21 | ₩2,409 | ₩2,462 | ₩2,208 | ₩2,342 | -2.78% | 118.6만 |
|---|
| 2026.01.20 | ₩2,395 | ₩2,449 | ₩2,328 | ₩2,395 | 0.00% | 87만 |
|---|
| 2026.01.16 | ₩2,529 | ₩2,529 | ₩2,462 | ₩2,516 | -0.53% | 34.2만 |
|---|
| 2026.01.15 | ₩2,489 | ₩2,522 | ₩2,395 | ₩2,502 | +0.54% | 106.4만 |
|---|
| 2026.01.14 | ₩2,609 | ₩2,663 | ₩2,435 | ₩2,489 | -4.62% | 134.3만 |
|---|
| 2026.01.13 | ₩2,502 | ₩2,609 | ₩2,442 | ₩2,582 | +3.21% | 78.7만 |
|---|
| 2026.01.12 | ₩2,516 | ₩2,649 | ₩2,449 | ₩2,475 | -1.60% | 95.1만 |
|---|
| 2026.01.09 | ₩2,569 | ₩2,582 | ₩2,409 | ₩2,529 | -1.56% | 97.6만 |
|---|
| 2026.01.08 | ₩2,502 | ₩2,629 | ₩2,425 | ₩2,609 | +4.28% | 81.8만 |
|---|
| 2026.01.07 | ₩2,542 | ₩2,582 | ₩2,462 | ₩2,475 | -2.63% | 71.4만 |
|---|
| 2026.01.06 | ₩2,803 | ₩2,877 | ₩2,475 | ₩2,596 | -7.40% | 139.8만 |
|---|
| 2026.01.05 | ₩2,462 | ₩2,669 | ₩2,449 | ₩2,649 | +7.61% | 262.4만 |
|---|
| 2026.01.02 | ₩2,288 | ₩2,415 | ₩2,275 | ₩2,395 | +4.68% | 95.6만 |
|---|
| 2025.12.31 | ₩2,261 | ₩2,342 | ₩2,194 | ₩2,235 | -1.18% | 86.4만 |
|---|
| 2025.12.30 | ₩2,275 | ₩2,355 | ₩2,208 | ₩2,275 | 0.00% | 112.4만 |
|---|
| 2025.12.29 | ₩2,368 | ₩2,462 | ₩2,248 | ₩2,261 | -4.52% | 80.3만 |
|---|
| 2025.12.26 | ₩2,395 | ₩2,402 | ₩2,328 | ₩2,342 | -2.23% | 75만 |
|---|
| 2025.12.24 | ₩2,395 | ₩2,482 | ₩2,328 | ₩2,422 | +1.12% | 62.4만 |
|---|
| 2025.12.23 | ₩2,409 | ₩2,475 | ₩2,342 | ₩2,409 | 0.00% | 116.1만 |
|---|
| 2025.12.22 | ₩2,582 | ₩2,603 | ₩2,355 | ₩2,435 | -5.70% | 128.2만 |
|---|
| 2025.12.19 | ₩2,422 | ₩2,673 | ₩2,422 | ₩2,636 | +8.84% | 88만 |
|---|
| 2025.12.18 | ₩2,449 | ₩2,542 | ₩2,395 | ₩2,409 | -1.64% | 59.1만 |
|---|
| 2025.12.17 | ₩2,609 | ₩2,623 | ₩2,368 | ₩2,368 | -9.23% | 123.1만 |
|---|
| 2025.12.16 | ₩2,542 | ₩2,663 | ₩2,529 | ₩2,649 | +4.21% | 121.3만 |
|---|
| 2025.12.15 | ₩2,676 | ₩2,691 | ₩2,478 | ₩2,516 | -6.00% | 232.7만 |
|---|
| 2025.12.12 | ₩2,810 | ₩2,971 | ₩2,649 | ₩2,663 | -5.24% | 173.9만 |
|---|
| 2025.12.11 | ₩2,850 | ₩2,850 | ₩2,683 | ₩2,770 | -2.82% | 141.2만 |
|---|
| 2025.12.10 | ₩2,890 | ₩2,924 | ₩2,743 | ₩2,904 | +0.46% | 137.1만 |
|---|
| 2025.12.09 | ₩2,596 | ₩3,004 | ₩2,582 | ₩2,930 | +12.89% | 211.9만 |
|---|
| 2025.12.08 | ₩2,649 | ₩2,703 | ₩2,556 | ₩2,569 | -3.03% | 106.3만 |
|---|
| 2025.12.05 | ₩2,743 | ₩2,743 | ₩2,529 | ₩2,623 | -4.39% | 147.6만 |
|---|
| 2025.12.04 | ₩2,690 | ₩2,830 | ₩2,636 | ₩2,743 | +1.99% | 129.3만 |
|---|
| 2025.12.03 | ₩2,743 | ₩2,767 | ₩2,609 | ₩2,703 | -1.46% | 108.6만 |
|---|
| 2025.12.02 | ₩2,516 | ₩2,850 | ₩2,462 | ₩2,623 | +4.26% | 278.6만 |
|---|
| 2025.12.01 | ₩2,556 | ₩2,690 | ₩2,422 | ₩2,435 | -4.71% | 174.6만 |
|---|
| 2025.11.28 | ₩2,797 | ₩2,797 | ₩2,643 | ₩2,676 | -4.31% | 208만 |
|---|
| 2025.11.26 | ₩2,596 | ₩2,937 | ₩2,569 | ₩2,783 | +7.22% | 421.9만 |
|---|
| 2025.11.25 | ₩2,623 | ₩2,770 | ₩2,502 | ₩2,596 | -1.02% | 264.9만 |
|---|
| 2025.11.24 | ₩2,368 | ₩2,730 | ₩2,335 | ₩2,716 | +14.69% | 273.2만 |
|---|
| 2025.11.21 | ₩2,435 | ₩2,482 | ₩2,248 | ₩2,382 | -2.20% | 307.6만 |
|---|
| 2025.11.20 | ₩2,743 | ₩2,830 | ₩2,422 | ₩2,449 | -10.73% | 218만 |
|---|
| 2025.11.19 | ₩2,743 | ₩2,756 | ₩2,469 | ₩2,676 | -2.44% | 157.2만 |
|---|
| 2025.11.18 | ₩2,355 | ₩2,803 | ₩2,355 | ₩2,797 | +18.75% | 201.8만 |
|---|
| 2025.11.17 | ₩2,783 | ₩2,783 | ₩2,342 | ₩2,382 | -14.42% | 219.9만 |
|---|
| 2025.11.14 | ₩2,783 | ₩3,024 | ₩2,743 | ₩2,837 | +1.92% | 184.8만 |
|---|
| 2025.11.13 | ₩2,957 | ₩3,265 | ₩2,823 | ₩2,890 | -2.26% | 173.6만 |
|---|
| 2025.11.12 | ₩3,118 | ₩3,258 | ₩3,011 | ₩3,011 | -3.43% | 112.6만 |
|---|
| 2025.11.11 | ₩3,238 | ₩3,318 | ₩3,051 | ₩3,064 | -5.37% | 152.5만 |
|---|
| 2025.11.10 | ₩3,800 | ₩3,800 | ₩3,252 | ₩3,252 | -14.44% | 156.5만 |
|---|
| 2025.11.07 | ₩3,225 | ₩3,680 | ₩3,091 | ₩3,666 | +13.69% | 279.5만 |
|---|
| 2025.11.06 | ₩3,439 | ₩3,439 | ₩3,211 | ₩3,318 | -3.50% | 130.2만 |
|---|
| 2025.11.05 | ₩3,546 | ₩3,693 | ₩3,412 | ₩3,425 | -3.40% | 163.9만 |
|---|
| 2025.11.04 | ₩3,733 | ₩3,733 | ₩3,372 | ₩3,385 | -9.32% | 183.5만 |
|---|
| 2025.11.03 | ₩3,867 | ₩3,880 | ₩3,586 | ₩3,814 | -1.38% | 153.6만 |
|---|
| 2025.10.31 | ₩3,894 | ₩4,028 | ₩3,787 | ₩3,987 | +2.41% | 121.5만 |
|---|
| 2025.10.30 | ₩4,121 | ₩4,121 | ₩3,586 | ₩3,613 | -12.34% | 287.1만 |
|---|
| 2025.10.29 | ₩4,376 | ₩4,456 | ₩4,095 | ₩4,121 | -5.81% | 134.1만 |
|---|
| 2025.10.28 | ₩4,362 | ₩4,627 | ₩4,309 | ₩4,416 | +1.23% | 174.5만 |
|---|
| 2025.10.27 | ₩4,215 | ₩4,509 | ₩4,215 | ₩4,362 | +3.49% | 187.2만 |
|---|
| 2025.10.24 | ₩4,456 | ₩4,509 | ₩4,014 | ₩4,095 | -8.11% | 212.1만 |
|---|
| 2025.10.23 | ₩4,242 | ₩4,523 | ₩4,188 | ₩4,402 | +3.79% | 242.5만 |
|---|
| 2025.10.22 | ₩4,148 | ₩4,167 | ₩3,747 | ₩3,894 | -6.13% | 187.5만 |
|---|
| 2025.10.21 | ₩4,295 | ₩4,416 | ₩4,080 | ₩4,282 | -0.31% | 197.3만 |
|---|
| 2025.10.20 | ₩4,349 | ₩4,657 | ₩4,268 | ₩4,322 | -0.62% | 104.8만 |
|---|
| 2025.10.17 | ₩4,014 | ₩4,268 | ₩3,894 | ₩4,068 | +1.33% | 143.2만 |
|---|
| 2025.10.16 | ₩4,630 | ₩4,663 | ₩4,081 | ₩4,095 | -11.56% | 116.7만 |
|---|
| 2025.10.15 | ₩4,951 | ₩4,991 | ₩4,295 | ₩4,416 | -10.81% | 130.6만 |
|---|
| 2025.10.14 | ₩4,871 | ₩5,004 | ₩4,603 | ₩4,844 | -0.55% | 125.1만 |
|---|
| 2025.10.13 | ₩4,978 | ₩5,031 | ₩4,616 | ₩5,004 | +0.54% | 139.7만 |
|---|
| 2025.10.10 | ₩5,486 | ₩5,647 | ₩4,951 | ₩4,964 | -9.51% | 246.7만 |
|---|